201,852$
-0,31%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 202,98 | 203,45 | 200,81 | 201,93 | -0,27% | 7.785.552,00 |
| 04.12.2025 | 204,69 | 204,86 | 201,71 | 202,48 | -1,39% | 9.049.943,00 |
| 03.12.2025 | 205,90 | 207,02 | 204,99 | 205,33 | -0,04% | 8.363.292,00 |
| 02.12.2025 | 205,24 | 205,61 | 203,10 | 205,42 | 0,04% | 8.393.565,00 |
| 01.12.2025 | 206,26 | 207,70 | 205,34 | 205,34 | -0,76% | 8.473.726,00 |
| 28.11.2025 | 207,00 | 207,46 | 204,63 | 206,92 | -0,31% | 5.638.279,00 |
| 26.11.2025 | 206,49 | 207,81 | 205,94 | 207,56 | 0,43% | 6.728.994,00 |
| 25.11.2025 | 205,19 | 207,72 | 205,18 | 206,67 | 0,30% | 10.275.724,00 |
| 24.11.2025 | 203,10 | 206,12 | 203,00 | 206,05 | 1,05% | 14.803.873,00 |
| 21.11.2025 | 203,96 | 206,94 | 202,99 | 203,90 | 0,41% | 13.189.055,00 |
| 20.11.2025 | 202,00 | 204,51 | 201,57 | 203,07 | 0,28% | 10.612.550,00 |
| 19.11.2025 | 199,95 | 203,48 | 199,38 | 202,51 | 1,25% | 14.690.837,00 |
| 18.11.2025 | 199,01 | 200,30 | 198,53 | 200,00 | 0,21% | 12.468.619,00 |
| 17.11.2025 | 196,77 | 200,27 | 195,90 | 199,58 | 1,86% | 13.256.995,00 |
| 14.11.2025 | 195,00 | 197,18 | 193,55 | 195,93 | 0,35% | 8.824.847,00 |
| 13.11.2025 | 194,30 | 196,00 | 193,45 | 195,25 | 0,44% | 8.631.614,00 |
| 12.11.2025 | 193,48 | 195,55 | 193,07 | 194,39 | 0,29% | 8.803.005,00 |
| 11.11.2025 | 189,38 | 193,92 | 189,05 | 193,83 | 2,88% | 7.465.592,00 |
| 10.11.2025 | 186,00 | 188,42 | 185,12 | 188,41 | 0,99% | 5.324.077,00 |
| 07.11.2025 | 187,74 | 188,35 | 185,70 | 186,57 | -0,21% | 6.959.209,00 |
| 06.11.2025 | 186,38 | 187,52 | 185,37 | 186,97 | 0,52% | 6.767.417,00 |
| 05.11.2025 | 186,64 | 187,83 | 185,40 | 186,00 | -0,46% | 5.049.443,00 |
| 04.11.2025 | 186,83 | 187,82 | 185,62 | 186,86 | 0,32% | 7.209.395,00 |
| 03.11.2025 | 188,87 | 189,03 | 185,52 | 186,26 | -1,38% | 7.542.636,00 |
| 31.10.2025 | 187,46 | 189,50 | 186,76 | 188,87 | -0,10% | 8.791.666,00 |
| 30.10.2025 | 187,08 | 189,38 | 186,91 | 189,05 | 1,31% | 7.072.517,00 |
| 29.10.2025 | 186,70 | 187,10 | 184,66 | 186,60 | -0,18% | 10.551.079,00 |
| 28.10.2025 | 189,26 | 189,51 | 186,62 | 186,93 | -1,77% | 8.329.457,00 |
| 27.10.2025 | 189,99 | 190,80 | 189,53 | 190,30 | -0,05% | 7.125.956,00 |
| 24.10.2025 | 192,20 | 192,31 | 189,42 | 190,40 | -1,04% | 6.903.379,00 |
| 23.10.2025 | 192,54 | 193,55 | 191,50 | 192,40 | -0,28% | 8.882.491,00 |
| 22.10.2025 | 192,00 | 193,45 | 191,77 | 192,94 | 0,55% | 6.343.472,00 |
| 21.10.2025 | 193,01 | 193,55 | 191,77 | 191,88 | -0,95% | 6.716.360,00 |
| 20.10.2025 | 193,50 | 194,48 | 192,33 | 193,72 | 0,32% | 8.034.740,00 |
| 17.10.2025 | 192,01 | 193,58 | 191,72 | 193,10 | 0,51% | - |
| 16.10.2025 | 191,34 | 193,05 | 190,43 | 192,12 | 0,50% | 10.562.443,00 |
| 15.10.2025 | 191,48 | 193,57 | 189,30 | 191,17 | 0,17% | 9.472.995,00 |
| 14.10.2025 | 192,92 | 194,40 | 185,88 | 190,85 | -0,03% | 13.613.340,00 |
| 13.10.2025 | 189,83 | 191,30 | 189,28 | 190,90 | 0,09% | 7.979.476,00 |
| 10.10.2025 | 192,01 | 192,07 | 189,85 | 190,72 | -0,19% | 9.598.019,00 |
| 09.10.2025 | 190,00 | 192,10 | 189,73 | 191,08 | 0,73% | 7.484.764,00 |
| 08.10.2025 | 188,87 | 190,22 | 188,27 | 189,69 | 0,42% | 5.751.163,00 |
| 07.10.2025 | 183,77 | 189,23 | 182,94 | 188,89 | 0,39% | 8.776.784,00 |
| 06.10.2025 | 188,00 | 189,92 | 187,37 | 188,16 | -0,25% | 5.806.089,00 |
| 03.10.2025 | 187,06 | 189,78 | 186,91 | 188,64 | 1,43% | 8.675.087,00 |
| 02.10.2025 | 184,19 | 186,59 | 184,09 | 185,98 | -0,04% | 7.728.069,00 |
| 01.10.2025 | 186,00 | 186,56 | 183,91 | 186,05 | 0,34% | 13.063.788,00 |
| 30.09.2025 | 181,70 | 185,99 | 181,07 | 185,42 | 2,09% | 11.569.019,00 |
| 29.09.2025 | 179,83 | 181,87 | 179,80 | 181,62 | 1,06% | 8.597.083,00 |
| 26.09.2025 | 178,60 | 179,91 | 177,32 | 179,71 | 1,11% | 8.634.403,00 |
| 25.09.2025 | 177,20 | 178,40 | 175,91 | 177,73 | 0,59% | 8.474.975,00 |
| 24.09.2025 | 176,14 | 176,95 | 175,74 | 176,69 | 0,06% | 6.676.770,00 |
| 23.09.2025 | 174,89 | 176,97 | 174,83 | 176,58 | 1,36% | 8.350.743,00 |
| 22.09.2025 | 176,09 | 176,64 | 174,12 | 174,21 | -1,12% | 7.193.868,00 |
| 19.09.2025 | 174,69 | 177,16 | 173,33 | 176,19 | 1,17% | 25.620.954,00 |
| 18.09.2025 | 176,60 | 177,02 | 173,87 | 174,16 | -1,72% | 8.200.854,00 |
| 17.09.2025 | 176,71 | 178,51 | 176,59 | 177,20 | 0,42% | 6.715.188,00 |
| 16.09.2025 | 177,57 | 177,62 | 175,65 | 176,46 | -0,53% | 7.959.652,00 |
| 15.09.2025 | 177,76 | 178,99 | 176,93 | 177,40 | -0,37% | 4.768.547,00 |
| 12.09.2025 | 177,71 | 178,80 | 176,72 | 178,06 | -0,25% | 7.220.473,00 |
| 11.09.2025 | 175,75 | 178,85 | 175,63 | 178,50 | 1,54% | 5.792.527,00 |
| 10.09.2025 | 176,30 | 176,61 | 174,33 | 175,79 | -0,66% | 6.891.590,00 |
| 09.09.2025 | 178,00 | 178,09 | 176,45 | 176,96 | -0,66% | 6.005.703,00 |
| 08.09.2025 | 177,36 | 179,45 | 176,70 | 178,13 | -0,17% | 8.382.514,00 |
| 05.09.2025 | 178,00 | 179,51 | 176,56 | 178,43 | -0,18% | 9.733.803,00 |
| 04.09.2025 | 178,00 | 178,90 | 177,55 | 178,76 | 0,43% | 7.854.833,00 |
| 03.09.2025 | 177,67 | 178,29 | 176,53 | 178,00 | -0,03% | 7.111.689,00 |
| 02.09.2025 | 177,47 | 179,20 | 176,89 | 178,06 | 0,50% | 9.049.003,00 |
| 29.08.2025 | 175,97 | 177,41 | 175,45 | 177,17 | 0,98% | 6.942.311,00 |
| 28.08.2025 | 176,37 | 176,49 | 174,63 | 175,45 | -0,76% | 6.424.695,00 |
| 27.08.2025 | 176,97 | 177,69 | 176,16 | 176,79 | 0,17% | 5.951.099,00 |
| 26.08.2025 | 176,75 | 177,16 | 175,77 | 176,49 | -1,08% | 9.145.045,00 |
| 25.08.2025 | 179,52 | 180,26 | 178,29 | 178,41 | -0,49% | 6.229.149,00 |
| 22.08.2025 | 180,04 | 181,16 | 177,47 | 179,29 | 0,20% | 9.524.308,00 |
| 21.08.2025 | 178,55 | 180,08 | 178,16 | 178,93 | 0,05% | 8.859.552,00 |
| 20.08.2025 | 178,50 | 180,61 | 178,00 | 178,84 | 0,58% | 9.030.396,00 |
| 19.08.2025 | 176,04 | 178,18 | 175,98 | 177,80 | 0,88% | 9.274.182,00 |
| 18.08.2025 | 176,50 | 177,57 | 176,10 | 176,25 | -0,22% | 9.284.138,00 |
| 15.08.2025 | 175,57 | 177,27 | 174,96 | 176,64 | 1,10% | 9.477.559,00 |
| 14.08.2025 | 174,31 | 175,72 | 172,72 | 174,72 | 0,17% | 8.241.942,00 |
| 13.08.2025 | 173,00 | 174,54 | 172,70 | 174,42 | 0,95% | 5.878.666,00 |
| 12.08.2025 | 174,00 | 174,76 | 171,81 | 172,78 | -0,60% | 7.917.437,00 |
| 11.08.2025 | 173,40 | 174,60 | 173,05 | 173,82 | 0,28% | 7.256.778,00 |
| 08.08.2025 | 171,02 | 173,96 | 170,39 | 173,33 | 1,05% | 7.686.765,00 |
| 07.08.2025 | 171,17 | 171,62 | 169,92 | 171,53 | 0,55% | 9.315.942,00 |
| 06.08.2025 | 169,91 | 172,18 | 169,68 | 170,59 | -0,09% | 8.957.240,00 |
| 05.08.2025 | 170,54 | 171,55 | 169,65 | 170,74 | -0,18% | 7.934.442,00 |
| 04.08.2025 | 167,03 | 171,19 | 166,64 | 171,04 | 2,22% | 12.679.095,00 |
| 01.08.2025 | 165,48 | 167,62 | 164,79 | 167,33 | 1,57% | 8.928.229,00 |
| 31.07.2025 | 165,93 | 167,07 | 164,23 | 164,74 | -1,51% | 11.036.179,00 |
| 30.07.2025 | 167,70 | 168,61 | 166,78 | 167,26 | -0,51% | 6.189.161,00 |
| 29.07.2025 | 166,67 | 168,78 | 166,37 | 168,11 | 1,14% | 7.663.408,00 |
| 28.07.2025 | 167,86 | 167,94 | 165,05 | 166,22 | -1,24% | 8.014.640,00 |
| 25.07.2025 | 169,75 | 169,88 | 167,44 | 168,30 | -0,74% | 6.255.183,00 |
| 24.07.2025 | 169,50 | 169,99 | 168,88 | 169,56 | 0,27% | 6.636.918,00 |
| 23.07.2025 | 168,60 | 169,12 | 166,59 | 169,10 | 0,70% | 10.617.636,00 |
| 22.07.2025 | 165,00 | 168,05 | 164,71 | 167,93 | 2,17% | 9.287.991,00 |
| 21.07.2025 | 163,77 | 164,91 | 162,78 | 164,36 | 0,40% | 8.254.003,00 |
| 18.07.2025 | 163,93 | 165,10 | 163,36 | 163,70 | 0,44% | 9.793.046,00 |
| 17.07.2025 | 163,18 | 164,70 | 162,30 | 162,98 | -1,09% | 11.295.747,00 |